SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 16,540.00 | 16,970.00 | 16,330.00 | 16,550.00 | 15,879.96 | 62,151 |
| 2025-04-21 | 16,500.00 | 16,820.00 | 16,330.00 | 16,540.00 | 15,870.36 | 30,863 |
| 2025-04-18 | 16,290.00 | 16,680.00 | 16,130.00 | 16,660.00 | 15,985.51 | 34,376 |
| 2025-04-17 | 16,600.00 | 16,600.00 | 16,000.00 | 16,200.00 | 15,544.13 | 34,049 |
| 2025-04-16 | 16,690.00 | 16,850.00 | 16,300.00 | 16,340.00 | 15,678.46 | 38,501 |
| 2025-04-15 | 16,620.00 | 16,810.00 | 16,300.00 | 16,650.00 | 15,975.91 | 32,380 |
| 2025-04-14 | 17,040.00 | 17,040.00 | 16,250.00 | 16,620.00 | 15,947.13 | 59,528 |
| 2025-04-11 | 17,190.00 | 17,190.00 | 16,515.00 | 17,090.00 | 16,398.10 | 75,344 |
| 2025-04-10 | 16,640.00 | 17,250.00 | 16,390.00 | 17,200.00 | 16,503.64 | 79,710 |
| 2025-04-09 | 17,670.00 | 17,730.00 | 16,210.00 | 16,330.00 | 15,668.87 | 116,108 |
| 2025-04-08 | 17,600.00 | 18,250.00 | 17,400.00 | 17,720.00 | 17,002.59 | 185,704 |
| 2025-04-07 | 17,810.00 | 19,120.00 | 17,130.00 | 18,000.00 | 17,271.26 | 638,660 |
| 2025-04-04 | 16,100.00 | 17,500.00 | 15,740.00 | 17,150.00 | 16,455.67 | 171,656 |
| 2025-04-03 | 15,450.00 | 16,080.00 | 15,230.00 | 16,000.00 | 15,352.23 | 26,383 |
| 2025-04-02 | 15,650.00 | 15,670.00 | 15,290.00 | 15,520.00 | 14,891.66 | 9,650 |
| 2025-04-01 | 14,860.00 | 15,670.00 | 14,860.00 | 15,550.00 | 14,920.45 | 18,084 |
| 2025-03-31 | 14,880.00 | 15,130.00 | 14,790.00 | 14,860.00 | 14,258.38 | 11,638 |
| 2025-03-28 | 15,310.00 | 15,510.00 | 15,100.00 | 15,190.00 | 14,575.02 | 8,609 |
| 2025-03-27 | 15,600.00 | 15,750.00 | 15,430.00 | 15,530.00 | 14,421.50 | 15,056 |
| 2025-03-26 | 15,270.00 | 15,480.00 | 15,080.00 | 15,430.00 | 14,328.64 | 10,594 |
| 2025-03-25 | 15,400.00 | 15,400.00 | 15,020.00 | 15,320.00 | 14,226.49 | 14,302 |
| 2025-03-24 | 15,520.00 | 15,700.00 | 15,250.00 | 15,370.00 | 14,272.92 | 17,735 |
| 2025-03-21 | 15,780.00 | 15,780.00 | 15,330.00 | 15,640.00 | 14,523.65 | 10,568 |
| 2025-03-20 | 16,000.00 | 16,070.00 | 15,520.00 | 15,520.00 | 14,412.21 | 16,536 |
| 2025-03-19 | 15,950.00 | 16,140.00 | 15,800.00 | 15,860.00 | 14,727.94 | 15,076 |
| 2025-03-18 | 15,740.00 | 15,900.00 | 15,740.00 | 15,800.00 | 14,672.23 | 12,002 |
| 2025-03-17 | 15,570.00 | 15,890.00 | 15,380.00 | 15,890.00 | 14,755.80 | 7,180 |
| 2025-03-14 | 15,300.00 | 15,670.00 | 15,290.00 | 15,570.00 | 14,458.64 | 5,513 |
| 2025-03-13 | 15,580.00 | 15,580.00 | 15,320.00 | 15,400.00 | 14,300.78 | 7,739 |
| 2025-03-12 | 15,650.00 | 15,650.00 | 15,240.00 | 15,520.00 | 14,412.21 | 20,967 |
| 2025-03-11 | 15,480.00 | 15,970.00 | 15,260.00 | 15,510.00 | 14,402.93 | 32,087 |
| 2025-03-10 | 17,060.00 | 17,190.00 | 15,770.00 | 15,770.00 | 14,644.37 | 76,338 |
| 2025-03-07 | 17,650.00 | 17,650.00 | 17,120.00 | 17,190.00 | 15,963.01 | 16,622 |
| 2025-03-06 | 17,660.00 | 17,800.00 | 17,500.00 | 17,650.00 | 16,390.18 | 5,666 |
| 2025-03-05 | 17,570.00 | 17,830.00 | 17,450.00 | 17,660.00 | 16,399.46 | 5,616 |
| 2025-03-04 | 17,520.00 | 17,800.00 | 17,000.00 | 17,520.00 | 16,269.46 | 8,458 |
| 2025-02-28 | 18,020.00 | 18,020.00 | 17,320.00 | 17,520.00 | 16,269.46 | 9,186 |
| 2025-02-27 | 18,020.00 | 18,020.00 | 17,710.00 | 17,710.00 | 16,445.89 | 5,999 |
| 2025-02-26 | 18,200.00 | 18,200.00 | 17,810.00 | 18,020.00 | 16,733.77 | 16,795 |
| 2025-02-25 | 18,200.00 | 18,390.00 | 17,930.00 | 18,200.00 | 16,900.92 | 15,327 |
| 2025-02-24 | 17,990.00 | 18,290.00 | 17,700.00 | 18,260.00 | 16,956.64 | 26,270 |
| 2025-02-21 | 17,880.00 | 18,100.00 | 17,580.00 | 18,000.00 | 16,715.19 | 19,087 |
| 2025-02-20 | 17,560.00 | 18,270.00 | 17,400.00 | 17,910.00 | 16,631.62 | 49,223 |
| 2025-02-19 | 17,190.00 | 17,570.00 | 17,180.00 | 17,560.00 | 16,306.60 | 17,384 |
| 2025-02-18 | 17,340.00 | 17,490.00 | 17,100.00 | 17,150.00 | 15,925.87 | 13,118 |
| 2025-02-17 | 17,040.00 | 17,320.00 | 17,040.00 | 17,280.00 | 16,046.59 | 12,612 |
| 2025-02-14 | 16,860.00 | 17,150.00 | 16,760.00 | 17,040.00 | 15,823.72 | 12,225 |
| 2025-02-13 | 16,490.00 | 17,050.00 | 16,410.00 | 16,900.00 | 15,693.71 | 21,869 |
| 2025-02-12 | 16,580.00 | 16,750.00 | 16,460.00 | 16,480.00 | 15,303.69 | 16,523 |
| 2025-02-11 | 16,740.00 | 16,740.00 | 16,400.00 | 16,700.00 | 15,507.99 | 22,990 |
| 2025-02-10 | 16,650.00 | 16,770.00 | 16,370.00 | 16,710.00 | 15,517.27 | 16,138 |
| 2025-02-07 | 17,240.00 | 17,240.00 | 16,580.00 | 16,620.00 | 15,433.70 | 39,658 |
| 2025-02-06 | 17,250.00 | 17,570.00 | 17,150.00 | 17,200.00 | 15,972.30 | 19,325 |
| 2025-02-05 | 17,250.00 | 17,380.00 | 17,100.00 | 17,200.00 | 15,972.30 | 11,138 |
| 2025-02-04 | 17,240.00 | 17,380.00 | 17,110.00 | 17,150.00 | 15,925.87 | 17,806 |
| 2025-02-03 | 17,500.00 | 17,500.00 | 17,040.00 | 17,240.00 | 16,009.44 | 11,617 |
| 2025-01-31 | 17,280.00 | 17,530.00 | 17,070.00 | 17,500.00 | 16,250.88 | 13,585 |
| 2025-01-24 | 17,100.00 | 17,310.00 | 16,960.00 | 17,280.00 | 16,046.59 | 16,333 |
| 2025-01-23 | 17,060.00 | 17,160.00 | 16,810.00 | 17,120.00 | 15,898.01 | 18,756 |
| 2025-01-22 | 17,380.00 | 17,380.00 | 16,870.00 | 17,060.00 | 15,842.29 | 29,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 580.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.